208,400€
-3,87%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 215,40 | 215,90 | 205,20 | 207,90 | -4,11% | 5.464,00 |
| 20.02.2025 | 213,90 | 227,80 | 201,60 | 216,80 | 2,17% | 7.512,00 |
| 19.02.2025 | 210,40 | 219,80 | 198,10 | 212,20 | 1,14% | 7.766,00 |
| 18.02.2025 | 212,80 | 217,80 | 207,20 | 209,80 | -1,73% | 3.466,00 |
| 17.02.2025 | 208,70 | 216,00 | 204,10 | 213,50 | 2,59% | 2.966,00 |
| 14.02.2025 | 202,50 | 208,10 | 202,00 | 208,10 | 2,82% | 2.388,00 |
| 13.02.2025 | 200,95 | 206,30 | 198,20 | 202,40 | 1,12% | 2.647,00 |
| 12.02.2025 | 199,70 | 204,00 | 197,70 | 200,15 | 0,20% | 2.510,00 |
| 11.02.2025 | 200,70 | 201,20 | 190,40 | 199,75 | -0,52% | 3.900,00 |
| 10.02.2025 | 195,20 | 206,00 | 194,60 | 200,80 | 3,19% | 4.664,00 |
| 07.02.2025 | 198,95 | 200,80 | 192,80 | 194,60 | -2,16% | 1.873,00 |
| 06.02.2025 | 202,60 | 207,20 | 198,50 | 198,90 | -1,83% | 2.923,00 |
| 05.02.2025 | 203,20 | 204,00 | 197,30 | 202,60 | -0,83% | 2.900,00 |
| 04.02.2025 | 208,60 | 210,60 | 203,50 | 204,30 | -2,62% | 2.292,00 |
| 03.02.2025 | 211,20 | 212,00 | 202,80 | 209,80 | -2,19% | 5.066,00 |
| 31.01.2025 | 215,00 | 221,50 | 213,00 | 214,50 | -2,32% | 3.087,00 |
| 30.01.2025 | 206,30 | 219,80 | 206,30 | 219,60 | 6,09% | 6.597,00 |
| 29.01.2025 | 206,00 | 210,20 | 205,20 | 207,00 | 0,29% | 1.199,00 |
| 28.01.2025 | 211,80 | 214,20 | 205,20 | 206,40 | -3,19% | 3.387,00 |
| 27.01.2025 | 212,00 | 214,20 | 206,80 | 213,20 | 0,00% | 8.326,00 |
| 24.01.2025 | 205,30 | 215,20 | 204,60 | 213,20 | 3,60% | 5.531,00 |
| 23.01.2025 | 198,55 | 206,40 | 195,30 | 205,80 | 2,18% | 2.782,00 |
| 22.01.2025 | 203,00 | 205,00 | 193,30 | 201,40 | -0,10% | 6.132,00 |
| 21.01.2025 | 201,80 | 205,00 | 199,50 | 201,60 | -1,27% | 6.961,00 |
| 20.01.2025 | 192,00 | 206,40 | 191,95 | 204,20 | 9,70% | 19.077,00 |
| 17.01.2025 | 184,55 | 188,60 | 181,10 | 186,15 | 1,06% | 2.582,00 |
| 16.01.2025 | 177,90 | 186,65 | 177,90 | 184,20 | 3,37% | 4.242,00 |
| 15.01.2025 | 176,75 | 182,10 | 174,00 | 178,20 | 0,39% | 3.382,00 |
| 14.01.2025 | 177,75 | 182,40 | 175,20 | 177,50 | -0,06% | 1.226,00 |
| 13.01.2025 | 181,60 | 182,50 | 175,25 | 177,60 | -2,07% | 3.424,00 |
| 10.01.2025 | 180,75 | 186,80 | 178,55 | 181,35 | 0,19% | 3.650,00 |
| 09.01.2025 | 175,70 | 189,60 | 175,10 | 181,00 | 2,90% | 4.895,00 |
| 08.01.2025 | 174,90 | 176,70 | 172,15 | 175,90 | 0,95% | 1.144,00 |
| 07.01.2025 | 180,10 | 181,80 | 173,50 | 174,25 | -3,17% | 2.282,00 |
| 06.01.2025 | 176,75 | 182,70 | 176,30 | 179,95 | 2,68% | 2.167,00 |
| 03.01.2025 | 173,15 | 178,50 | 173,10 | 175,25 | 0,57% | 3.963,00 |
| 02.01.2025 | 168,60 | 175,10 | 167,80 | 174,25 | 3,44% | 1.412,00 |
| 30.12.2024 | 174,35 | 174,90 | 165,20 | 168,45 | -2,80% | 2.022,00 |
| 27.12.2024 | 172,10 | 176,05 | 171,65 | 173,30 | -0,40% | 1.950,00 |
| 23.12.2024 | 170,80 | 174,80 | 168,90 | 174,00 | 2,02% | 1.452,00 |
| 20.12.2024 | 170,25 | 171,90 | 167,25 | 170,55 | -0,38% | 1.552,00 |
| 19.12.2024 | 167,85 | 175,00 | 167,10 | 171,20 | 2,15% | 3.642,00 |
| 18.12.2024 | 171,50 | 174,00 | 166,50 | 167,60 | -2,05% | 2.989,00 |
| 17.12.2024 | 167,50 | 171,90 | 165,10 | 171,10 | 1,39% | 5.402,00 |
| 16.12.2024 | 170,70 | 171,90 | 166,90 | 168,75 | -1,29% | 3.294,00 |
| 13.12.2024 | 172,00 | 174,90 | 167,45 | 170,95 | -1,01% | 4.038,00 |
| 12.12.2024 | 180,00 | 182,50 | 170,95 | 172,70 | -4,74% | 3.762,00 |
| 11.12.2024 | 176,60 | 182,90 | 174,50 | 181,30 | 2,37% | 3.352,00 |
| 10.12.2024 | 182,10 | 182,10 | 173,95 | 177,10 | -2,53% | 4.684,00 |
| 09.12.2024 | 192,00 | 195,20 | 181,10 | 181,70 | -4,39% | 3.485,00 |
| 06.12.2024 | 188,70 | 191,55 | 182,90 | 190,05 | 1,06% | 4.781,00 |
| 05.12.2024 | 197,20 | 198,05 | 186,85 | 188,05 | -5,05% | 3.519,00 |
| 04.12.2024 | 190,00 | 199,50 | 189,40 | 198,05 | 4,13% | 2.796,00 |
| 03.12.2024 | 192,75 | 192,75 | 185,50 | 190,20 | -1,91% | 3.960,00 |
| 02.12.2024 | 193,80 | 195,20 | 190,10 | 193,90 | -0,33% | 2.161,00 |
| 29.11.2024 | 197,70 | 198,80 | 194,10 | 194,55 | -1,77% | 1.153,00 |
| 28.11.2024 | 197,50 | 199,90 | 196,00 | 198,05 | 0,46% | 810,00 |
| 27.11.2024 | 198,75 | 201,00 | 196,10 | 197,15 | -0,90% | 2.432,00 |
| 26.11.2024 | 209,30 | 209,60 | 197,90 | 198,95 | -5,44% | 3.515,00 |
| 25.11.2024 | 213,50 | 216,80 | 208,80 | 210,40 | -1,68% | 618,00 |
| 22.11.2024 | 214,40 | 217,30 | 211,70 | 214,00 | -0,47% | 1.433,00 |
| 21.11.2024 | 213,80 | 215,40 | 211,20 | 215,00 | -0,19% | 241,00 |
| 20.11.2024 | 217,10 | 218,80 | 212,80 | 215,40 | -0,37% | 1.244,00 |
| 19.11.2024 | 209,20 | 217,80 | 205,20 | 216,20 | 3,25% | 3.478,00 |
| 18.11.2024 | 215,10 | 215,10 | 208,70 | 209,40 | -3,23% | 2.172,00 |
| 15.11.2024 | 219,80 | 221,70 | 211,80 | 216,40 | -1,90% | 1.334,00 |
| 14.11.2024 | 221,40 | 222,60 | 213,60 | 220,60 | 0,00% | 2.710,00 |
| 13.11.2024 | 229,00 | 233,20 | 218,40 | 220,60 | -4,25% | 4.080,00 |
| 12.11.2024 | 222,00 | 242,80 | 221,40 | 230,40 | 3,41% | 3.514,00 |
| 11.11.2024 | 225,30 | 237,20 | 220,80 | 222,80 | -0,93% | 4.819,00 |
| 08.11.2024 | 222,60 | 225,80 | 219,20 | 224,90 | 1,40% | 1.072,00 |
| 07.11.2024 | 225,10 | 227,10 | 216,80 | 221,80 | -1,33% | 1.799,00 |
| 06.11.2024 | 216,10 | 230,30 | 215,40 | 224,80 | 4,41% | 3.452,00 |
| 05.11.2024 | 220,40 | 224,20 | 213,60 | 215,30 | -2,14% | 1.095,00 |
| 04.11.2024 | 220,10 | 221,90 | 213,20 | 220,00 | 0,05% | 2.192,00 |
| 01.11.2024 | 216,20 | 221,90 | 213,80 | 219,90 | 2,52% | 1.735,00 |
| 31.10.2024 | 221,60 | 222,60 | 213,60 | 214,50 | -3,20% | 3.464,00 |
| 30.10.2024 | 238,80 | 238,90 | 220,40 | 221,60 | -7,44% | 5.271,00 |
| 29.10.2024 | 257,00 | 259,80 | 235,80 | 239,40 | -4,35% | 3.957,00 |
| 28.10.2024 | 252,60 | 256,00 | 245,20 | 250,30 | -0,99% | 1.803,00 |
| 25.10.2024 | 259,70 | 260,70 | 252,00 | 252,80 | -2,84% | 1.846,00 |
| 24.10.2024 | 272,30 | 279,80 | 256,20 | 260,20 | -4,34% | 5.422,00 |
| 23.10.2024 | 274,10 | 278,40 | 267,20 | 272,00 | -0,51% | 1.301,00 |
| 22.10.2024 | 280,10 | 280,80 | 271,80 | 273,40 | -2,15% | 1.628,00 |
| 21.10.2024 | 286,50 | 290,60 | 277,00 | 279,40 | -2,48% | 1.703,00 |
| 18.10.2024 | 289,80 | 292,10 | 284,00 | 286,50 | -1,27% | 620,00 |
| 17.10.2024 | 292,80 | 294,80 | 284,30 | 290,20 | -0,96% | 1.059,00 |
| 16.10.2024 | 283,10 | 294,40 | 281,60 | 293,00 | 3,61% | 2.958,00 |
| 15.10.2024 | 284,70 | 287,10 | 278,80 | 282,80 | -0,77% | 881,00 |
| 14.10.2024 | 283,70 | 291,70 | 279,70 | 285,00 | 0,42% | 1.095,00 |
| 11.10.2024 | 275,30 | 286,10 | 274,00 | 283,80 | 3,01% | 912,00 |
| 10.10.2024 | 282,70 | 284,40 | 274,40 | 275,50 | -2,72% | 1.554,00 |
| 09.10.2024 | 292,30 | 294,80 | 281,30 | 283,20 | -3,11% | 1.429,00 |
| 08.10.2024 | 285,90 | 294,70 | 284,00 | 292,30 | 1,78% | 510,00 |
| 07.10.2024 | 291,20 | 292,40 | 283,60 | 287,20 | -1,41% | 633,00 |
| 04.10.2024 | 287,40 | 292,20 | 283,20 | 291,30 | 1,22% | 416,00 |
| 03.10.2024 | 293,50 | 295,20 | 286,50 | 287,80 | -2,51% | 495,00 |
| 02.10.2024 | 287,10 | 299,40 | 281,00 | 295,20 | 3,58% | 821,00 |
| 01.10.2024 | 295,90 | 301,50 | 284,20 | 285,00 | -3,75% | 2.270,00 |
| 30.09.2024 | 297,00 | 300,20 | 294,20 | 296,10 | -0,57% | 750,00 |